Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil · Delayed Price · Currency is BRL 112.31
-1.69 (-1.48%)
Last updated: Oct 8, 2026, 3:57 PM GMT-3
BVMF:M1UF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 112.86 | 112.86 | 112.31 | 112.31 | 112.31 | -1.48% | 62 |
| Oct 7, 2026 | 113.16 | 114.00 | 113.16 | 114.00 | 114.00 | -1.95% | 58 |
| Oct 6, 2026 | 115.61 | 116.27 | 115.61 | 116.27 | 116.27 | 0.34% | 5 |
| Oct 5, 2026 | 114.60 | 115.88 | 114.60 | 115.88 | 115.88 | -2.85% | 49 |
| Oct 2, 2026 | 118.44 | 119.28 | 118.44 | 119.28 | 119.28 | 1.74% | 37 |
| Oct 1, 2026 | 117.00 | 117.24 | 116.76 | 117.24 | 117.24 | -2.50% | 27 |
| Sep 30, 2026 | 121.56 | 121.56 | 120.24 | 120.24 | 120.24 | - | 2 |
| Sep 28, 2026 | 121.69 | 121.69 | 121.56 | 121.56 | 120.23 | 4.11% | 100 |
| Sep 25, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 115.49 | - | 1 |
| Sep 24, 2026 | 118.08 | 118.08 | 116.76 | 116.76 | 115.49 | -1.12% | 9 |
| Sep 23, 2026 | 119.88 | 119.88 | 118.08 | 118.08 | 116.79 | -0.19% | 4 |
| Sep 22, 2026 | 117.60 | 118.30 | 117.60 | 118.30 | 117.01 | -0.69% | 27 |
| Sep 21, 2026 | 119.12 | 119.12 | 119.12 | 119.12 | 117.82 | 0.27% | 170 |
| Sep 18, 2026 | 119.76 | 120.00 | 118.80 | 118.80 | 117.50 | -2.17% | 25 |
| Sep 17, 2026 | 121.80 | 121.80 | 121.44 | 121.44 | 120.12 | 0.38% | 19 |
| Sep 16, 2026 | 120.98 | 120.98 | 120.98 | 120.98 | 119.66 | 0.12% | 1 |
| Sep 15, 2026 | 122.40 | 122.40 | 120.84 | 120.84 | 119.52 | -2.23% | 8 |
| Sep 14, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 122.25 | 3.53% | 6 |
| Sep 10, 2026 | 121.80 | 121.80 | 119.38 | 119.38 | 118.08 | - | 6 |
| Sep 9, 2026 | 119.38 | 119.38 | 119.38 | 119.38 | 118.08 | -1.31% | 2 |
| Sep 8, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 119.64 | -1.85% | 1 |
| Sep 4, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 121.90 | -0.77% | 3 |
| Sep 3, 2026 | 124.08 | 124.20 | 123.12 | 124.20 | 122.85 | 5.72% | 18 |
| Sep 1, 2026 | 118.50 | 118.80 | 117.48 | 117.48 | 116.20 | -0.61% | 255 |
| Aug 31, 2026 | 118.95 | 119.28 | 118.20 | 118.20 | 116.91 | -0.63% | 9 |
| Aug 28, 2026 | 119.76 | 119.76 | 118.95 | 118.95 | 117.65 | 2.93% | 54 |
| Aug 27, 2026 | 115.56 | 115.56 | 115.56 | 115.56 | 114.30 | 0.15% | 10 |
| Aug 26, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 114.13 | 0.76% | 1 |
| Aug 25, 2026 | 113.82 | 114.52 | 113.82 | 114.52 | 113.27 | 0.99% | 10 |
| Aug 24, 2026 | 113.00 | 113.41 | 113.00 | 113.40 | 112.16 | -0.40% | 4 |
| Aug 21, 2026 | 115.17 | 115.17 | 113.85 | 113.85 | 112.61 | 0.98% | 103 |
| Aug 20, 2026 | 112.53 | 112.75 | 112.09 | 112.75 | 111.52 | 0.81% | 38 |
| Aug 19, 2026 | 113.64 | 113.90 | 111.84 | 111.84 | 110.62 | -6.05% | 448 |
| Aug 18, 2026 | 121.45 | 121.45 | 118.68 | 119.04 | 117.74 | -1.00% | 8 |
| Aug 17, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 118.93 | -0.55% | 1 |
| Aug 14, 2026 | 121.56 | 121.56 | 120.90 | 120.90 | 119.58 | 0.75% | 8 |
| Aug 13, 2026 | 120.84 | 120.84 | 119.88 | 120.00 | 118.69 | 2.43% | 29 |
| Aug 12, 2026 | 117.26 | 118.25 | 117.15 | 117.15 | 115.87 | 2.58% | 9 |
| Aug 11, 2026 | 113.74 | 114.20 | 113.52 | 114.20 | 112.96 | 0.40% | 5 |
| Aug 10, 2026 | 114.30 | 114.30 | 113.00 | 113.74 | 112.50 | -0.65% | 9 |
| Aug 7, 2026 | 118.68 | 118.68 | 114.36 | 114.48 | 113.23 | -0.73% | 83 |
| Aug 6, 2026 | 116.00 | 116.00 | 115.32 | 115.32 | 114.06 | 2.38% | 38 |
| Aug 4, 2026 | 112.31 | 112.64 | 111.98 | 112.64 | 111.41 | -1.45% | 105 |
| Aug 3, 2026 | 115.17 | 115.17 | 114.30 | 114.30 | 113.05 | 0.09% | 2 |
| Jul 31, 2026 | 114.18 | 114.84 | 113.80 | 114.20 | 112.96 | 0.09% | 113 |
| Jul 30, 2026 | 113.19 | 114.10 | 113.08 | 114.10 | 112.86 | -0.54% | 463 |
| Jul 29, 2026 | 115.00 | 115.00 | 113.72 | 114.72 | 113.47 | -0.59% | 49 |
| Jul 28, 2026 | 115.68 | 115.68 | 115.40 | 115.40 | 114.14 | -1.87% | 9 |
| Jul 27, 2026 | 116.75 | 118.20 | 116.75 | 117.60 | 116.32 | 0.68% | 25 |
| Jul 24, 2026 | 117.00 | 117.36 | 116.80 | 116.80 | 115.53 | 1.42% | 135 |